| Macro-sector: Commodities | Band: Dynamic F&O | High52 Price: 353.0 | Mkt_Cap Category: Small-Cap |
| Sector: Metals & Mining | Lot Size: 1 F&O Lot: 2,650 | High52 Date: 01-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Non - Ferrous Metals | Face Value: 5; VWAP21: 241.58 | Low52 Price: 183.82 | Barrier: 245.52; Drift%: -6.33 |
| Basic Industry: Copper | Total Equity: 967,024,020 | Low52 Date: 07-Apr-2025 | SHP: 66.14 / 3.71 / 8.24 / 21.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 256.68 / 195.4 | Month: 287.65 / 241.8 | Week: 243.7 / 234.1 | Day: 232.22 / 226.7 | Sis67: 95 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 230.70 | 232.22 | 226.70 | 230.91 | 229.62 | -0.12 | 22,329.55 | 1,543,223 | 1.86 | 629,517 | 1.77 | 14.45 | 30 |
| 2 | 26-Aug | 235.00 | 237.49 | 229.50 | 231.19 | 232.60 | -2.11 | 22,356.63 | 2,338,135 | 2.82 | 1,072,940 | 3.01 | 24.96 | 51 |
| 3 | 25-Aug | 238.48 | 239.87 | 235.11 | 236.17 | 237.45 | -0.76 | 22,838.21 | 1,427,112 | 1.72 | 654,642 | 1.84 | 15.54 | 31 |
| 4 | 22-Aug | 239.21 | 240.50 | 236.55 | 237.98 | 238.01 | -0.76 | 23,013.24 | 1,133,353 | 1.37 | 429,134 | 1.21 | 10.21 | 20 |
| 5 | 21-Aug | 241.27 | 242.88 | 239.01 | 239.81 | 240.73 | -0.32 | 23,190.20 | 829,439 | 1.00 | 356,083 | 1.00 | 8.57 | 17 |
| 6 | 20-Aug | 241.95 | 243.68 | 239.50 | 240.57 | 241.66 | -0.70 | 23,263.70 | 1,842,921 | 2.22 | 966,727 | 2.71 | 23.36 | 46 |
| 7 | 19-Aug | 241.80 | 243.49 | 238.00 | 242.26 | 241.13 | 0.39 | 23,427.12 | 1,765,371 | 2.13 | 722,630 | 2.03 | 17.42 | 34 |
| 8 | 18-Aug | 242.50 | 244.47 | 239.00 | 241.33 | 241.43 | 0.47 | 23,337.19 | 1,881,330 | 2.27 | 931,876 | 2.62 | 22.50 | 44 |
| 9 | 14-Aug | 242.60 | 243.01 | 238.80 | 240.19 | 240.48 | -0.83 | 23,226.95 | 1,829,311 | 2.21 | 535,912 | 1.51 | 12.89 | 25 |
| 10 | 13-Aug | 240.00 | 243.70 | 239.40 | 242.20 | 241.99 | 1.23 | 23,421.32 | 1,905,629 | 2.30 | 673,935 | 1.89 | 16.31 | 32 |
| 11 | 12-Aug | 237.00 | 241.19 | 236.25 | 239.26 | 238.81 | 0.65 | 23,137.02 | 1,512,752 | 1.82 | 486,533 | 1.37 | 11.62 | 23 |
| 12 | 11-Aug | 237.30 | 239.00 | 234.10 | 237.72 | 237.11 | -0.47 | 22,988.10 | 1,701,818 | 2.05 | 571,141 | 1.60 | 13.54 | 27 |
| 13 | 08-Aug | 242.00 | 243.05 | 235.90 | 238.85 | 239.37 | -1.00 | 23,097.37 | 1,903,598 | 2.30 | 718,363 | 2.02 | 17.20 | 34 |
| 14 | 07-Aug | 243.20 | 245.30 | 236.23 | 241.27 | 241.74 | -1.45 | 23,331.39 | 3,325,765 | 4.01 | 1,777,156 | 4.99 | 42.96 | 84 |
| 15 | 06-Aug | 247.00 | 248.61 | 242.70 | 244.83 | 244.94 | -0.93 | 23,675.65 | 1,622,040 | 1.96 | 594,925 | 1.67 | 14.57 | 28 |
| 16 | 05-Aug | 243.98 | 252.00 | 241.32 | 247.14 | 245.02 | 1.30 | 23,899.03 | 3,194,824 | 3.85 | 1,267,593 | 3.56 | 31.06 | 60 |
| 17 | 04-Aug | 236.95 | 245.39 | 234.30 | 243.98 | 240.79 | 2.96 | 23,593.45 | 3,195,310 | 3.85 | 911,731 | 2.56 | 21.95 | 43 |
| 18 | 01-Aug | 243.00 | 245.52 | 235.96 | 236.96 | 240.50 | -2.63 | 22,914.60 | 3,520,184 | 4.24 | 1,363,750 | 3.83 | 32.80 | 64 |
| 19 | 31-Jul | 253.40 | 256.40 | 241.80 | 243.35 | 246.70 | -5.81 | 23,532.53 | 14,186,163 | 17.10 | 7,072,537 | 19.86 | 174.48 | 332 |
| 20 | 30-Jul | 258.95 | 262.25 | 253.55 | 258.35 | 257.33 | -0.02 | 24,983.07 | 12,381,244 | 14.93 | 6,377,367 | 17.91 | 164.11 | 300 |
| 21 | 29-Jul | 247.15 | 260.45 | 245.15 | 258.40 | 255.87 | 4.07 | 24,987.90 | 5,737,676 | 6.92 | 1,517,128 | 4.26 | 38.82 | 71 |
| 22 | 28-Jul | 256.70 | 259.00 | 247.40 | 248.30 | 251.36 | -4.13 | 24,011.21 | 8,486,576 | 10.23 | 3,308,381 | 9.29 | 83.16 | 156 |
| 23 | 25-Jul | 272.00 | 272.20 | 255.60 | 259.00 | 263.18 | -5.39 | 25,045.00 | 7,614,416 | 9.18 | 4,918,049 | 13.81 | 129.43 | 231 |
| 24 | 24-Jul | 277.35 | 279.50 | 273.00 | 273.75 | 275.54 | -0.83 | 26,472.28 | 2,660,076 | 3.21 | 938,618 | 2.64 | 25.86 | 44 |
| 25 | 23-Jul | 273.00 | 279.90 | 272.00 | 276.05 | 276.01 | 1.51 | 26,694.70 | 6,744,816 | 8.13 | 2,212,375 | 6.21 | 61.06 | 104 |
| 26 | 22-Jul | 275.00 | 281.80 | 271.20 | 271.95 | 276.35 | -0.68 | 26,298.22 | 5,475,399 | 6.60 | 1,920,411 | 5.39 | 53.07 | 90 |
| 27 | 21-Jul | 270.50 | 276.00 | 268.60 | 273.80 | 273.29 | 1.50 | 26,477.12 | 4,717,598 | 5.69 | 1,846,756 | 5.19 | 50.47 | 87 |
| 28 | 18-Jul | 268.00 | 271.50 | 266.75 | 269.75 | 269.42 | 0.78 | 26,085.47 | 3,469,486 | 4.18 | 1,365,672 | 3.84 | 36.79 | 64 |
| 29 | 17-Jul | 264.00 | 268.20 | 263.35 | 267.65 | 266.40 | 1.36 | 25,882.40 | 2,102,322 | 2.53 | 1,005,884 | 2.82 | 26.80 | 47 |
| 30 | 16-Jul | 262.00 | 266.75 | 260.05 | 264.05 | 262.75 | 0.76 | 25,534.27 | 2,042,529 | 2.46 | 903,022 | 2.54 | 23.73 | 42 |
| 31 | 15-Jul | 264.35 | 265.45 | 260.60 | 262.05 | 262.76 | -0.55 | 25,340.86 | 1,614,022 | 1.95 | 796,212 | 2.24 | 20.92 | 37 |
| 32 | 14-Jul | 262.80 | 265.00 | 259.50 | 263.50 | 262.69 | 0.32 | 25,481.08 | 2,288,493 | 2.76 | 721,867 | 2.03 | 18.96 | 34 |
| 33 | 11-Jul | 264.10 | 268.00 | 261.50 | 262.65 | 264.04 | -0.89 | 25,398.89 | 2,855,464 | 3.44 | 1,074,723 | 3.02 | 28.38 | 51 |
| 34 | 10-Jul | 265.00 | 267.25 | 263.00 | 265.00 | 264.77 | 0.09 | 25,626.00 | 3,156,185 | 3.81 | 1,141,806 | 3.21 | 30.23 | 54 |
| 35 | 09-Jul | 279.00 | 282.00 | 260.30 | 264.75 | 267.33 | -3.29 | 25,601.96 | 15,639,832 | 18.86 | 4,149,715 | 11.65 | 110.93 | 195 |
| 36 | 08-Jul | 274.00 | 276.50 | 270.65 | 273.75 | 273.78 | -0.29 | 26,472.28 | 1,767,526 | 2.13 | 601,040 | 1.69 | 16.46 | 28 |
| 37 | 07-Jul | 276.85 | 278.40 | 273.00 | 274.55 | 275.02 | -0.94 | 26,549.64 | 1,751,639 | 2.11 | 662,146 | 1.86 | 18.21 | 31 |
| 38 | 04-Jul | 280.00 | 282.45 | 274.85 | 277.15 | 278.45 | -1.26 | 26,801.07 | 3,205,033 | 3.86 | 1,131,533 | 3.18 | 31.51 | 53 |
| 39 | 03-Jul | 284.50 | 287.65 | 279.80 | 280.70 | 283.57 | -1.07 | 27,144.36 | 5,402,382 | 6.51 | 1,474,666 | 4.14 | 41.82 | 69 |
| 40 | 02-Jul | 282.00 | 285.00 | 278.30 | 283.75 | 282.59 | 0.05 | 27,439.31 | 4,271,654 | 5.15 | 1,076,315 | 3.02 | 30.42 | 51 |
| 41 | 01-Jul | 280.00 | 286.05 | 275.70 | 283.60 | 281.50 | 1.54 | 27,424.80 | 7,201,728 | 8.68 | 1,775,718 | 4.99 | 49.99 | 83 |
| 42 | 30-Jun | 277.00 | 285.95 | 276.00 | 279.30 | 281.36 | 1.14 | 27,008.98 | 9,713,817 | 11.71 | 2,719,499 | 7.64 | 76.52 | 128 |
| 43 | 27-Jun | 275.04 | 281.29 | 274.30 | 276.16 | 278.37 | 1.50 | 26,705.34 | 18,215,597 | 21.96 | 4,683,938 | 13.15 | 130.39 | 220 |
| 44 | 26-Jun | 260.70 | 273.82 | 257.71 | 272.08 | 267.08 | 4.96 | 26,310.79 | 15,247,596 | 18.38 | 5,013,379 | 14.08 | 133.90 | 236 |
| 45 | 25-Jun | 258.97 | 260.69 | 255.69 | 259.22 | 258.44 | 0.72 | 25,067.20 | 2,658,465 | 3.21 | 789,155 | 2.22 | 20.39 | 37 |
| 46 | 24-Jun | 255.00 | 261.70 | 253.54 | 257.36 | 258.03 | 2.33 | 24,887.33 | 5,845,031 | 7.05 | 1,919,987 | 5.39 | 49.54 | 90 |
| 47 | 23-Jun | 245.00 | 253.64 | 244.32 | 251.51 | 250.44 | 1.14 | 24,321.62 | 3,842,441 | 4.63 | 1,187,059 | 3.33 | 29.73 | 56 |
| 48 | 20-Jun | 244.80 | 249.50 | 243.42 | 248.67 | 247.77 | 1.49 | 24,046.99 | 5,864,157 | 7.07 | 3,184,200 | 8.94 | 78.89 | 150 |
| 49 | 19-Jun | 252.50 | 253.80 | 243.00 | 245.02 | 247.03 | -3.51 | 23,694.02 | 4,045,652 | 4.88 | 1,462,222 | 4.11 | 36.12 | 69 |
| 50 | 18-Jun | 252.80 | 256.65 | 251.35 | 253.93 | 253.83 | 0.48 | 24,555.64 | 2,428,458 | 2.93 | 719,337 | 2.02 | 18.26 | 34 |
| 51 | 17-Jun | 261.75 | 261.98 | 252.08 | 252.71 | 255.91 | -3.82 | 24,437.66 | 4,711,146 | 5.68 | 1,714,720 | 4.82 | 43.88 | 81 |
| 52 | 16-Jun | 254.00 | 263.80 | 246.56 | 262.76 | 257.65 | 3.57 | 25,409.52 | 10,826,728 | 13.05 | 4,486,955 | 12.60 | 115.61 | 211 |
| 53 | 13-Jun | 247.52 | 256.88 | 247.52 | 253.71 | 253.28 | -0.41 | 24,534.37 | 4,711,493 | 5.68 | 1,691,930 | 4.75 | 42.85 | 80 |
| 54 | 12-Jun | 261.53 | 262.90 | 254.00 | 254.75 | 259.03 | -1.84 | 24,634.94 | 5,360,904 | 6.46 | 2,192,600 | 6.16 | 56.79 | 103 |
| 55 | 11-Jun | 265.00 | 267.10 | 258.20 | 259.53 | 263.29 | -1.56 | 25,097.17 | 6,243,380 | 7.53 | 2,954,326 | 8.30 | 77.78 | 139 |
| 56 | 10-Jun | 261.00 | 265.34 | 260.60 | 263.64 | 263.51 | 1.84 | 25,494.62 | 10,152,732 | 12.24 | 3,955,958 | 11.11 | 104.24 | 186 |
| 57 | 09-Jun | 259.00 | 260.89 | 256.41 | 258.87 | 258.99 | 1.09 | 25,033.35 | 5,943,138 | 7.17 | 2,744,842 | 7.71 | 71.09 | 129 |
| 58 | 06-Jun | 256.00 | 261.76 | 254.85 | 256.08 | 258.16 | 0.93 | 24,763.55 | 15,757,786 | 19.00 | 4,178,213 | 11.73 | 107.86 | 196 |
| 59 | 05-Jun | 253.90 | 255.50 | 249.60 | 253.71 | 252.85 | 0.23 | 24,534.37 | 5,238,032 | 6.32 | 2,130,227 | 5.98 | 53.86 | 100 |
| 60 | 04-Jun | 249.63 | 254.40 | 247.46 | 253.12 | 251.54 | 1.90 | 24,477.31 | 4,964,622 | 5.99 | 2,020,828 | 5.68 | 50.83 | 95 |
| 61 | 03-Jun | 255.70 | 257.50 | 247.69 | 248.39 | 252.09 | -1.60 | 24,019.91 | 7,881,642 | 9.50 | 3,274,638 | 9.20 | 82.55 | 154 |
| 62 | 02-Jun | 246.00 | 253.59 | 242.91 | 252.43 | 249.47 | 1.99 | 24,410.59 | 6,483,562 | 7.82 | 2,434,802 | 6.84 | 60.74 | 114 |
| 63 | 30-May | 252.35 | 253.30 | 246.20 | 247.51 | 248.89 | -1.52 | 23,934.81 | 4,984,866 | 6.01 | 1,729,181 | 4.86 | 43.04 | 81 |
| 64 | 29-May | 251.00 | 256.45 | 247.26 | 251.32 | 252.65 | 1.14 | 24,303.25 | 10,041,525 | 12.11 | 2,848,392 | 8.00 | 71.96 | 134 |
| 65 | 28-May | 251.00 | 257.90 | 247.00 | 248.48 | 251.47 | 1.39 | 24,028.61 | 24,497,092 | 29.53 | 6,348,170 | 17.83 | 159.64 | 298 |
| 66 | 27-May | 245.05 | 247.80 | 244.00 | 245.07 | 246.15 | 0.50 | 23,698.86 | 6,662,274 | 8.03 | 2,535,737 | 7.12 | 62.42 | 119 |
| 67 | 26-May | 240.95 | 245.65 | 240.25 | 243.85 | 243.07 | 2.40 | 23,580.88 | 11,368,150 | 13.71 | 4,110,681 | 11.54 | 99.92 | 193 |
Similar Stocks: BHAGYANGR HINDCOPPER